Skip to main content
logo
Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
23.93
-0.11 (-0.46%)
At close: May 22, 2026

CGEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.8324.2023.7423.9323.93-0.46%131,462
May 21, 202623.6624.0823.4524.0424.041.31%150,976
May 20, 202623.5624.0823.4023.7323.73-1.86%100,094
May 19, 202624.3124.8724.1124.1824.182.59%284,414
May 18, 202623.0323.5722.9623.5723.571.86%278,653
May 15, 202622.9123.2822.8223.1423.143.49%197,429
May 14, 202622.6322.7322.3622.3622.36-1.63%285,346
May 13, 202622.9222.9222.5322.7322.73-2.61%155,990
May 12, 202623.2923.4323.1323.3423.34-1.77%529,327
May 11, 202624.0424.0523.7223.7623.76-2.62%499,370
May 8, 202624.4424.4624.0124.4024.400.04%145,139
May 7, 202624.4624.9124.3924.3924.39-0.73%472,371
May 6, 202624.9624.9624.4824.5724.57-0.36%528,546
May 5, 202624.6724.7024.2524.6624.66-0.28%152,447
May 4, 202624.5024.7824.4124.7324.731.69%114,014
May 1, 202624.3224.4924.3024.3224.320.33%111,662
Apr 30, 202623.9124.3723.5124.2424.241.93%187,622
Apr 29, 202624.0924.0923.7123.7823.782.37%115,882
Apr 28, 202623.1423.3423.1223.2323.23-2.44%158,452
Apr 27, 202623.6423.9623.6423.8123.812.15%180,156
Apr 24, 202623.1723.3322.9423.3123.310.04%108,935
Apr 23, 202623.7723.7723.1023.3023.30-6.73%438,622
Apr 22, 202625.0325.1924.8524.9824.98-2.08%342,903
Apr 21, 202625.7425.9825.4825.5125.51-0.86%115,601
Apr 20, 202625.5925.8225.5525.7325.73-0.50%139,705
Apr 17, 202626.4726.4725.8225.8625.861.13%166,523
Apr 16, 202625.7825.8425.4925.5725.571.91%114,344
Apr 15, 202624.6025.1024.6025.0925.091.83%151,075
Apr 14, 202624.5424.7424.4524.6424.641.78%203,872
Apr 13, 202623.3924.2623.3924.2124.213.11%1,286,874
Apr 10, 202623.6923.7023.3323.4823.481.69%186,723
Apr 9, 202623.3623.3922.4823.0923.09-3.79%488,723
Apr 8, 202624.7224.7223.8224.0024.000.67%326,367
Apr 7, 202623.8924.0123.4523.8423.84-0.58%455,122
Apr 6, 202623.8224.0323.1323.9823.980.97%342,544
Apr 2, 202623.1123.8223.1123.7523.750.98%208,111
Apr 1, 202623.6123.6423.3123.5223.52-0.13%319,690
Mar 31, 202623.2223.5723.0323.5523.555.99%317,540
Mar 30, 202622.0222.4821.9922.2222.221.05%324,718
Mar 27, 202622.3822.3821.9421.9921.99-0.41%208,870
Mar 26, 202622.0622.5422.0522.0822.08-1.82%308,552
Mar 25, 202622.6322.6722.0922.4922.490.81%295,864
Mar 24, 202622.3622.4522.0022.3122.31-2.83%317,069
Mar 23, 202623.0523.2322.7522.9622.961.41%238,127
Mar 20, 202622.5322.9422.4522.6422.64-3.54%399,083
Mar 19, 202623.2423.6623.1823.4723.47-0.68%304,024
Mar 18, 202624.1324.3923.6323.6323.63-2.40%158,489
Mar 17, 202624.3424.4224.1024.2124.210.12%223,226
Mar 16, 202623.9424.3623.8924.1824.18-1.87%365,481
Mar 13, 202624.9525.1724.4624.6424.64-0.40%262,691